Maruti Global Industries Limited (BOM:531319)
India · Delayed Price · Currency is INR 41.03
+1.95 (4.99%)
At close: May 25, 2026
Maruti Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 40.95 | 41.03 | 39.50 | 41.03 | 41.03 | 4.99% | 2,756 |
| May 22, 2026 | 38.22 | 40.95 | 37.25 | 39.08 | 39.08 | 0.21% | 1,153 |
| May 21, 2026 | 39.27 | 40.42 | 39.00 | 39.00 | 39.00 | 1.30% | 1,283 |
| May 20, 2026 | 42.51 | 42.51 | 38.49 | 38.50 | 38.50 | -4.96% | 3,011 |
| May 19, 2026 | 42.63 | 42.63 | 40.00 | 40.51 | 40.51 | -3.52% | 1,470 |
| May 18, 2026 | 40.85 | 42.00 | 40.85 | 41.99 | 41.99 | -1.75% | 1,958 |
| May 15, 2026 | 45.00 | 45.00 | 42.71 | 42.74 | 42.74 | -4.68% | 4,526 |
| May 14, 2026 | 43.73 | 45.84 | 43.52 | 44.84 | 44.84 | 2.54% | 1,389 |
| May 13, 2026 | 44.37 | 44.37 | 42.16 | 43.73 | 43.73 | -1.44% | 1,538 |
| May 12, 2026 | 46.22 | 46.22 | 44.13 | 44.37 | 44.37 | -4.48% | 2,261 |
| May 11, 2026 | 50.40 | 50.40 | 45.60 | 46.45 | 46.45 | -3.23% | 3,310 |
| May 8, 2026 | 50.50 | 50.50 | 47.26 | 48.00 | 48.00 | -3.50% | 2,708 |
| May 7, 2026 | 49.99 | 49.99 | 45.60 | 49.74 | 49.74 | 3.65% | 1,970 |
| May 6, 2026 | 47.99 | 48.97 | 45.60 | 47.99 | 47.99 | 2.17% | 2,901 |
| May 5, 2026 | 47.97 | 48.50 | 45.70 | 46.97 | 46.97 | 4.22% | 9,071 |
| May 4, 2026 | 52.00 | 54.40 | 43.60 | 45.07 | 45.07 | -14.38% | 46,962 |
| Apr 30, 2026 | 50.00 | 52.64 | 46.05 | 52.64 | 52.64 | 19.99% | 67,814 |
| Apr 29, 2026 | 37.00 | 43.87 | 37.00 | 43.87 | 43.87 | 19.99% | 17,358 |
| Apr 28, 2026 | 37.62 | 41.30 | 36.22 | 36.56 | 36.56 | -2.82% | 1,096 |
| Apr 27, 2026 | 35.05 | 46.55 | 35.05 | 37.62 | 37.62 | -3.22% | 5,542 |
| Apr 24, 2026 | 42.40 | 42.40 | 38.81 | 38.87 | 38.87 | -3.55% | 491 |
| Apr 23, 2026 | 41.70 | 41.70 | 36.61 | 40.30 | 40.30 | 0.47% | 1,174 |
| Apr 22, 2026 | 40.76 | 41.59 | 38.90 | 40.11 | 40.11 | -3.51% | 1,476 |
| Apr 21, 2026 | 41.00 | 42.00 | 38.50 | 41.57 | 41.57 | 1.39% | 865 |
| Apr 20, 2026 | 37.63 | 42.10 | 37.63 | 41.00 | 41.00 | - | 3,241 |
| Apr 17, 2026 | 42.14 | 42.14 | 39.50 | 41.00 | 41.00 | -2.71% | 2,173 |
| Apr 16, 2026 | 44.00 | 44.22 | 41.01 | 42.14 | 42.14 | 3.13% | 1,341 |
| Apr 15, 2026 | 44.00 | 44.00 | 39.78 | 40.86 | 40.86 | 4.77% | 3,135 |
| Apr 13, 2026 | 40.86 | 42.00 | 37.00 | 39.00 | 39.00 | -1.12% | 2,813 |
| Apr 10, 2026 | 41.95 | 41.95 | 38.50 | 39.44 | 39.44 | 8.35% | 4,819 |
| Apr 9, 2026 | 38.00 | 38.00 | 35.00 | 36.40 | 36.40 | 4.90% | 2,145 |
| Apr 8, 2026 | 34.00 | 35.00 | 33.57 | 34.70 | 34.70 | 3.37% | 2,025 |
| Apr 7, 2026 | 34.40 | 34.40 | 32.30 | 33.57 | 33.57 | -2.41% | 1,323 |
| Apr 6, 2026 | 33.90 | 35.00 | 31.70 | 34.40 | 34.40 | 1.47% | 1,081 |
| Apr 2, 2026 | 34.30 | 34.30 | 30.35 | 33.90 | 33.90 | 5.94% | 1,734 |
| Apr 1, 2026 | 31.84 | 32.99 | 27.66 | 32.00 | 32.00 | 0.50% | 7,035 |
| Mar 30, 2026 | 30.90 | 32.00 | 26.51 | 31.84 | 31.84 | 2.94% | 3,937 |
| Mar 27, 2026 | 38.00 | 38.00 | 30.00 | 30.93 | 30.93 | -13.58% | 7,436 |
| Mar 25, 2026 | 34.00 | 38.50 | 33.25 | 35.79 | 35.79 | -5.82% | 2,738 |
| Mar 24, 2026 | 40.00 | 40.00 | 35.01 | 38.00 | 38.00 | -5.00% | 418 |
| Mar 23, 2026 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | 1.27% | 3,030 |
| Mar 20, 2026 | 39.27 | 39.80 | 35.00 | 39.50 | 39.50 | 2.60% | 1,341 |
| Mar 19, 2026 | 33.10 | 39.00 | 33.10 | 38.50 | 38.50 | 1.00% | 157 |
| Mar 18, 2026 | 39.99 | 39.99 | 35.50 | 38.12 | 38.12 | 1.93% | 1,079 |
| Mar 17, 2026 | 36.60 | 38.88 | 35.35 | 37.40 | 37.40 | 5.03% | 2,426 |
| Mar 16, 2026 | 39.84 | 39.84 | 34.99 | 35.61 | 35.61 | 4.92% | 1,804 |
| Mar 13, 2026 | 37.94 | 37.94 | 33.70 | 33.94 | 33.94 | -10.68% | 475 |
| Mar 12, 2026 | 39.50 | 39.50 | 35.25 | 38.00 | 38.00 | -3.80% | 2,045 |
| Mar 11, 2026 | 37.50 | 39.50 | 37.50 | 39.50 | 39.50 | 5.33% | 227 |
| Mar 10, 2026 | 40.05 | 40.05 | 37.20 | 37.50 | 37.50 | -5.73% | 775 |